KissMeData/002620/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183600	33695090	9990	9990	9990	9990	164
3	20231012	183500	33695090	9990	9990	9990	9990	0
4	20231012	183400	33695090	9990	9990	9990	9990	0
5	20231012	183300	33695090	9990	9990	9990	9990	0
6	20231012	183200	33695090	9990	9990	9990	9990	0
7	20231012	183100	33695090	9990	9990	9990	9990	0
8	20231012	183000	33695090	9990	9990	9990	9990	0
9	20231012	182900	33695090	9990	9990	9990	9990	0
10	20231012	182800	33695090	9990	9990	9990	9990	0
11	20231012	182700	33695090	9990	9990	9990	9990	0
12	20231012	182600	33695090	9990	9990	9990	9990	0
13	20231012	182500	33695090	9990	9990	9990	9990	0
14	20231012	182400	33695090	9990	9990	9990	9990	0
15	20231012	182300	33695090	9990	9990	9990	9990	0
16	20231012	182200	33695090	9990	9990	9990	9990	0
17	20231012	182100	33695090	9990	9990	9990	9990	0
18	20231012	182000	33695090	9990	9990	9990	9990	0
19	20231012	181900	33695090	9990	9990	9990	9990	0
20	20231012	181800	33695090	9990	9990	9990	9990	0
21	20231012	181700	33695090	9990	9990	9990	9990	0
22	20231012	181600	33695090	9990	9990	9990	9990	0
23	20231012	181500	33695090	9990	9990	9990	9990	0
24	20231012	181400	33695090	9990	9990	9990	9990	0
25	20231012	181300	33695090	9990	9990	9990	9990	0
26	20231012	181200	33695090	9990	9990	9990	9990	0
27	20231012	181100	33695090	9990	9990	9990	9990	0
28	20231012	181000	33695090	9990	9990	9990	9990	0
29	20231012	180900	33695090	9990	9990	9990	9990	0
30	20231012	180800	33695090	9990	9990	9990	9990	0
31	20231012	180700	33695090	9990	9990	9990	9990	0
32	20231012	180600	33695090	9990	9990	9990	9990	164
33	20231012	180500	33695090	9990	9990	9990	9990	0
34	20231012	180400	33695090	9990	9990	9990	9990	0
35	20231012	180300	33695090	9990	9990	9990	9990	0
36	20231012	180200	33695090	9990	9990	9990	9990	0
37	20231012	180100	33695090	9990	9990	9990	9990	0
38	20231012	180000	33695090	9990	9990	9990	9990	0
39	20231012	175900	33695090	9990	9990	9990	9990	0
40	20231012	175800	33695090	9990	9990	9990	9990	0
41	20231012	175700	33695090	9990	9990	9990	9990	0
42	20231012	175600	33695090	9990	9990	9990	9990	0
43	20231012	175500	33695090	9990	9990	9990	9990	0
44	20231012	175400	33695090	9990	9990	9990	9990	0
45	20231012	175300	33695090	9990	9990	9990	9990	0
46	20231012	175200	33695090	9990	9990	9990	9990	0
47	20231012	175100	33695090	9990	9990	9990	9990	0
48	20231012	175000	33695090	9990	9990	9990	9990	0
49	20231012	174900	33695090	9990	9990	9990	9990	0
50	20231012	174800	33695090	9990	9990	9990	9990	0
51	20231012	174700	33695090	9990	9990	9990	9990	0
52	20231012	174600	33695090	9990	9990	9990	9990	0
53	20231012	174500	33695090	9990	9990	9990	9990	0
54	20231012	174400	33695090	9990	9990	9990	9990	0
55	20231012	174300	33695090	9990	9990	9990	9990	0
56	20231012	174200	33695090	9990	9990	9990	9990	0
57	20231012	174100	33695090	9990	9990	9990	9990	0
58	20231012	174000	33695090	9990	9990	9990	9990	0
59	20231012	173900	33695090	9990	9990	9990	9990	0
60	20231012	173800	33695090	9990	9990	9990	9990	0
61	20231012	173700	33695090	9990	9990	9990	9990	0
62	20231012	173600	33695090	9990	9990	9990	9990	164
63	20231012	173500	33695090	9990	9990	9990	9990	0
64	20231012	173400	33695090	9990	9990	9990	9990	0
65	20231012	173300	33695090	9990	9990	9990	9990	0
66	20231012	173200	33695090	9990	9990	9990	9990	0
67	20231012	173100	33695090	9990	9990	9990	9990	0
68	20231012	173000	33695090	9990	9990	9990	9990	0
69	20231012	172900	33695090	9990	9990	9990	9990	0
70	20231012	172800	33695090	9990	9990	9990	9990	0
71	20231012	172700	33695090	9990	9990	9990	9990	0
72	20231012	172600	33695090	9990	9990	9990	9990	0
73	20231012	172500	33695090	9990	9990	9990	9990	0
74	20231012	172400	33695090	9990	9990	9990	9990	0
75	20231012	172300	33695090	9990	9990	9990	9990	0
76	20231012	172200	33695090	9990	9990	9990	9990	0
77	20231012	172100	33695090	9990	9990	9990	9990	0
78	20231012	172000	33695090	9990	9990	9990	9990	0
79	20231012	171900	33695090	9990	9990	9990	9990	0
80	20231012	171800	33695090	9990	9990	9990	9990	0
81	20231012	171700	33695090	9990	9990	9990	9990	0
82	20231012	171600	33695090	9990	9990	9990	9990	0
83	20231012	171500	33695090	9990	9990	9990	9990	0
84	20231012	171400	33695090	9990	9990	9990	9990	0
85	20231012	171300	33695090	9990	9990	9990	9990	0
86	20231012	171200	33695090	9990	9990	9990	9990	0
87	20231012	171100	33695090	9990	9990	9990	9990	0
88	20231012	171000	33695090	9990	9990	9990	9990	0
89	20231012	170900	33695090	9990	9990	9990	9990	0
90	20231012	170800	33695090	9990	9990	9990	9990	0
91	20231012	170700	33695090	9990	9990	9990	9990	0
92	20231012	170600	33695090	9990	9990	9990	9990	164
93	20231012	170500	33695090	9990	9990	9990	9990	0
94	20231012	170400	33695090	9990	9990	9990	9990	0
95	20231012	170300	33695090	9990	9990	9990	9990	0
96	20231012	170200	33695090	9990	9990	9990	9990	0
97	20231012	170100	33695090	9990	9990	9990	9990	0
98	20231012	170000	33695090	9990	9990	9990	9990	0
99	20231012	165900	33695090	9990	9990	9990	9990	0
100	20231012	165800	33695090	9990	9990	9990	9990	0
101	20231012	165700	33695090	9990	9990	9990	9990	0
102	20231012	165600	33695090	9990	9990	9990	9990	0
103	20231012	165500	33695090	9990	9990	9990	9990	0
104	20231012	165400	33695090	9990	9990	9990	9990	0
105	20231012	165300	33695090	9990	9990	9990	9990	0
106	20231012	165200	33695090	9990	9990	9990	9990	0
107	20231012	165100	33695090	9990	9990	9990	9990	0
108	20231012	165000	33695090	9990	9990	9990	9990	0
109	20231012	164900	33695090	9990	9990	9990	9990	0
110	20231012	164800	33695090	9990	9990	9990	9990	0
111	20231012	164700	33695090	9990	9990	9990	9990	0
112	20231012	164600	33695090	9990	9990	9990	9990	0
113	20231012	164500	33695090	9990	9990	9990	9990	0
114	20231012	164400	33695090	9990	9990	9990	9990	0
115	20231012	164300	33695090	9990	9990	9990	9990	0
116	20231012	164200	33695090	9990	9990	9990	9990	0
117	20231012	164100	33695090	9990	9990	9990	9990	0
118	20231012	164000	33695090	9990	9990	9990	9990	0
119	20231012	163900	33695090	9990	9990	9990	9990	0
120	20231012	163800	33695090	9990	9990	9990	9990	0
121	20231012	163700	33695090	9990	9990	9990	9990	0
122	20231012	163600	33695090	9990	9990	9990	9990	164
123	20231012	163500	33695090	9990	9990	9990	9990	0
124	20231012	163400	33695090	9990	9990	9990	9990	0
125	20231012	163300	33695090	9990	9990	9990	9990	0
126	20231012	163200	33695090	9990	9990	9990	9990	0
127	20231012	163100	33695090	9990	9990	9990	9990	0
128	20231012	163000	33695090	9990	9990	9990	9990	0
129	20231012	162900	33695090	9990	9990	9990	9990	0
130	20231012	162800	33695090	9990	9990	9990	9990	0
131	20231012	162700	33695090	9990	9990	9990	9990	0
132	20231012	162600	33695090	9990	9990	9990	9990	0
133	20231012	162500	33695090	9990	9990	9990	9990	0
134	20231012	162400	33695090	9990	9990	9990	9990	0
135	20231012	162300	33695090	9990	9990	9990	9990	0
136	20231012	162200	33695090	9990	9990	9990	9990	0
137	20231012	162100	33695090	9990	9990	9990	9990	0
138	20231012	162000	33695090	9990	9990	9990	9990	0
139	20231012	161900	33695090	9990	9990	9990	9990	0
140	20231012	161800	33695090	9990	9990	9990	9990	0
141	20231012	161700	33695090	9990	9990	9990	9990	0
142	20231012	161600	33695090	9990	9990	9990	9990	0
143	20231012	161500	33695090	9990	9990	9990	9990	0
144	20231012	161400	33695090	9990	9990	9990	9990	0
145	20231012	161300	33695090	9990	9990	9990	9990	0
146	20231012	161200	33695090	9990	9990	9990	9990	0
147	20231012	161100	33695090	9990	9990	9990	9990	0
148	20231012	161000	33695090	9990	9990	9990	9990	0
149	20231012	160900	33695090	9990	9990	9990	9990	0
150	20231012	160800	33695090	9990	9990	9990	9990	0
151	20231012	160700	33695090	9990	9990	9990	9990	0
152	20231012	160600	33695090	9990	9990	9990	9990	164
153	20231012	160500	33695090	9990	9990	9990	9990	0
154	20231012	160400	33695090	9990	9990	9990	9990	0
155	20231012	160300	33695090	9990	9990	9990	9990	0
156	20231012	160200	33695090	9990	9990	9990	9990	0
157	20231012	160100	33695090	9990	9990	9990	9990	0
158	20231012	160000	33695090	9990	9990	9990	9990	0
159	20231012	155900	33695090	9990	9990	9990	9990	0
160	20231012	155800	33695090	9990	9990	9990	9990	0
161	20231012	155700	33695090	9990	9990	9990	9990	0
162	20231012	155600	33695090	9990	9990	9990	9990	0
163	20231012	155500	33695090	9990	9990	9990	9990	0
164	20231012	155400	33695090	9990	9990	9990	9990	0
165	20231012	155300	33695090	9990	9990	9990	9990	0
166	20231012	155200	33695090	9990	9990	9990	9990	0
167	20231012	155100	33695090	9990	9990	9990	9990	0
168	20231012	155000	33695090	9990	9990	9990	9990	0
169	20231012	154900	33695090	9990	9990	9990	9990	0
170	20231012	154800	33695090	9990	9990	9990	9990	0
171	20231012	154700	33695090	9990	9990	9990	9990	0
172	20231012	154600	33695090	9990	9990	9990	9990	0
173	20231012	154500	33695090	9990	9990	9990	9990	0
174	20231012	154400	33695090	9990	9990	9990	9990	0
175	20231012	154300	33695090	9990	9990	9990	9990	0
176	20231012	154200	33695090	9990	9990	9990	9990	0
177	20231012	154100	33695090	9990	9990	9990	9990	0
178	20231012	154000	33695090	9990	9990	9990	9990	0
179	20231012	153900	33695090	9990	9990	9990	9990	0
180	20231012	153800	33695090	9990	9990	9990	9990	0
181	20231012	153700	33695090	9990	9990	9990	9990	0
182	20231012	153600	33695090	9990	9990	9990	9990	164
183	20231012	153500	33695090	9990	9990	9990	9990	0
184	20231012	153400	33695090	9990	9990	9990	9990	0
185	20231012	153300	33695090	9990	9990	9990	9990	0
186	20231012	153200	33695090	9990	9990	9990	9990	0
187	20231012	153100	33695090	9990	9990	9990	9990	0
188	20231012	153000	33695090	9990	9990	9990	9990	164
189	20231012	152900	32056730	9990	9990	9990	9990	0
190	20231012	152800	32056730	9990	9990	9990	9990	0
191	20231012	152700	32056730	9990	9990	9990	9990	0
192	20231012	152600	32056730	9990	9990	9990	9990	0
193	20231012	152500	32056730	9990	9990	9990	9990	0
194	20231012	152400	32056730	9990	9990	9990	9990	0
195	20231012	152300	32056730	9990	9990	9990	9990	0
196	20231012	152200	32056730	9990	9990	9990	9990	0
197	20231012	152100	32056730	9990	9990	9990	9990	0
198	20231012	152000	32056730	9990	9990	9990	9990	0
199	20231012	151900	32056730	9990	9990	9990	9990	39
200	20231012	151800	31667120	9990	9990	9990	9990	0
201	20231012	151700	31667120	9990	9990	9990	9990	0
202	20231012	151600	31667120	9990	9990	9990	9990	0
203	20231012	151500	31667120	9990	10000	10000	9990	548
204	20231012	151400	26191140	10000	10000	10000	10000	0
205	20231012	151300	26191140	10000	10000	10000	10000	0
206	20231012	151200	26191140	10000	10000	10000	10000	0
207	20231012	151100	26191140	10000	10000	10000	10000	0
208	20231012	151000	26191140	10000	10000	10000	10000	13
209	20231012	150900	26061140	10000	10000	10000	10000	0
210	20231012	150800	26061140	10000	10000	10000	10000	0
211	20231012	150700	26061140	10000	10000	10000	10000	0
212	20231012	150600	26061140	10000	10000	10000	10000	0
213	20231012	150500	26061140	10000	10000	10000	10000	0
214	20231012	150400	26061140	10000	10000	10000	10000	0
215	20231012	150300	26061140	10000	10000	10000	10000	0
216	20231012	150200	26061140	10000	10000	10000	10000	0
217	20231012	150100	26061140	10000	10000	10000	10000	0
218	20231012	150000	26061140	10000	10000	10000	10000	0
219	20231012	145900	26061140	10000	10000	10000	10000	0
220	20231012	145800	26061140	10000	10000	10000	10000	0
221	20231012	145700	26061140	10000	10000	10000	10000	0
222	20231012	145600	26061140	10000	10000	10000	10000	0
223	20231012	145500	26061140	10000	10000	10000	10000	0
224	20231012	145400	26061140	10000	10000	10000	10000	0
225	20231012	145300	26061140	10000	10000	10000	10000	0
226	20231012	145200	26061140	10000	10000	10000	10000	0
227	20231012	145100	26061140	10000	10000	10000	10000	0
228	20231012	145000	26061140	10000	10000	10000	10000	0
229	20231012	144900	26061140	10000	10010	10010	10000	200
230	20231012	144800	24060040	10000	10000	10000	10000	0
231	20231012	144700	24060040	10000	10000	10000	10000	0
232	20231012	144600	24060040	10000	10000	10000	10000	0
233	20231012	144500	24060040	10000	10030	10030	10000	9
234	20231012	144400	23970000	10130	10130	10130	10130	0
235	20231012	144300	23970000	10130	10130	10130	10130	0
236	20231012	144200	23970000	10130	10130	10130	10130	0
237	20231012	144100	23970000	10130	10130	10130	10130	0
238	20231012	144000	23970000	10130	10130	10130	10130	0
239	20231012	143900	23970000	10130	10130	10130	10130	0
240	20231012	143800	23970000	10130	10130	10130	10130	0
241	20231012	143700	23970000	10130	10130	10130	10130	0
242	20231012	143600	23970000	10130	10130	10130	10130	0
243	20231012	143500	23970000	10130	10130	10130	10130	0
244	20231012	143400	23970000	10130	10130	10130	10130	0
245	20231012	143300	23970000	10130	10130	10130	10130	0
246	20231012	143200	23970000	10130	10130	10130	10130	0
247	20231012	143100	23970000	10130	10130	10130	10130	0
248	20231012	143000	23970000	10130	10130	10130	10130	4
249	20231012	142900	23929480	10120	10120	10120	10120	0
250	20231012	142800	23929480	10120	10120	10120	10120	0
251	20231012	142700	23929480	10120	10120	10120	10120	0
252	20231012	142600	23929480	10120	10120	10120	10120	0
253	20231012	142500	23929480	10120	10120	10120	10120	0
254	20231012	142400	23929480	10120	10120	10120	10120	0
255	20231012	142300	23929480	10120	10050	10120	10050	126
256	20231012	142200	22656040	9990	9990	9990	9990	0
257	20231012	142100	22656040	9990	9990	9990	9990	0
258	20231012	142000	22656040	9990	9990	9990	9990	0
259	20231012	141900	22656040	9990	9990	9990	9990	0
260	20231012	141800	22656040	9990	9990	9990	9990	0
261	20231012	141700	22656040	9990	9990	9990	9990	150
262	20231012	141600	21157540	9990	9990	9990	9990	0
263	20231012	141500	21157540	9990	9990	9990	9990	76
264	20231012	141400	20398300	9990	9990	9990	9990	1
265	20231012	141300	20388310	9990	9990	9990	9990	4
266	20231012	141200	20348350	9990	9990	9990	9990	35
267	20231012	141100	19998700	10010	10010	10010	10010	10
268	20231012	141000	19898600	10050	10030	10050	10030	77
269	20231012	140900	19126170	10030	10040	10040	10030	52
270	20231012	140800	18604600	10050	10050	10050	10050	21
271	20231012	140700	18393550	10120	10120	10120	10120	0
272	20231012	140600	18393550	10120	10120	10120	10120	2
273	20231012	140500	18373310	10120	10120	10120	10120	0
274	20231012	140400	18373310	10120	10120	10120	10120	0
275	20231012	140300	18373310	10120	10120	10120	10120	0
276	20231012	140200	18373310	10120	10120	10120	10120	0
277	20231012	140100	18373310	10120	10120	10120	10120	0
278	20231012	140000	18373310	10120	10120	10120	10120	0
279	20231012	135900	18373310	10120	10120	10120	10120	0
280	20231012	135800	18373310	10120	10120	10120	10120	0
281	20231012	135700	18373310	10120	10120	10120	10120	0
282	20231012	135600	18373310	10120	10120	10120	10120	0
283	20231012	135500	18373310	10120	10120	10120	10120	0
284	20231012	135400	18373310	10120	10120	10120	10120	0
285	20231012	135300	18373310	10120	10120	10120	10120	0
286	20231012	135200	18373310	10120	10120	10120	10120	0
287	20231012	135100	18373310	10120	10120	10120	10120	0
288	20231012	135000	18373310	10120	10120	10120	10120	0
289	20231012	134900	18373310	10120	10120	10120	10120	0
290	20231012	134800	18373310	10120	10120	10120	10120	1
291	20231012	134700	18363190	10050	10050	10050	10050	0
292	20231012	134600	18363190	10050	10050	10050	10050	0
293	20231012	134500	18363190	10050	10050	10050	10050	0
294	20231012	134400	18363190	10050	10050	10050	10050	0
295	20231012	134300	18363190	10050	10050	10050	10050	0
296	20231012	134200	18363190	10050	10050	10050	10050	0
297	20231012	134100	18363190	10050	10050	10050	10050	0
298	20231012	134000	18363190	10050	10050	10050	10050	0
299	20231012	133900	18363190	10050	10050	10050	10050	0
300	20231012	133800	18363190	10050	10050	10050	10050	0
301	20231012	133700	18363190	10050	10050	10050	10050	0
302	20231012	133600	18363190	10050	10050	10050	10050	0
303	20231012	133500	18363190	10050	10050	10050	10050	0
304	20231012	133400	18363190	10050	10050	10050	10050	0
305	20231012	133300	18363190	10050	10050	10050	10050	0
306	20231012	133200	18363190	10050	10050	10050	10050	0
307	20231012	133100	18363190	10050	10050	10050	10050	0
308	20231012	133000	18363190	10050	10050	10050	10050	0
309	20231012	132900	18363190	10050	10050	10050	10050	0
310	20231012	132800	18363190	10050	10050	10050	10050	0
311	20231012	132700	18363190	10050	10050	10050	10050	0
312	20231012	132600	18363190	10050	10050	10050	10050	0
313	20231012	132500	18363190	10050	10050	10050	10050	0
314	20231012	132400	18363190	10050	10050	10050	10050	0
315	20231012	132300	18363190	10050	10050	10050	10050	0
316	20231012	132200	18363190	10050	10050	10050	10050	0
317	20231012	132100	18363190	10050	10050	10050	10050	0
318	20231012	132000	18363190	10050	10050	10050	10050	0
319	20231012	131900	18363190	10050	10050	10050	10050	0
320	20231012	131800	18363190	10050	10050	10050	10050	15
321	20231012	131700	18212440	10050	10050	10050	10050	0
322	20231012	131600	18212440	10050	10050	10050	10050	0
323	20231012	131500	18212440	10050	10050	10050	10050	0
324	20231012	131400	18212440	10050	10050	10050	10050	0
325	20231012	131300	18212440	10050	10050	10050	10050	0
326	20231012	131200	18212440	10050	10050	10050	10050	0
327	20231012	131100	18212440	10050	10050	10050	10050	0
328	20231012	131000	18212440	10050	10050	10050	10050	0
329	20231012	130900	18212440	10050	10050	10050	10050	0
330	20231012	130800	18212440	10050	10050	10050	10050	1
331	20231012	130700	18202390	10100	10100	10100	10100	0
332	20231012	130600	18202390	10100	10100	10100	10100	0
333	20231012	130500	18202390	10100	10050	10140	10050	45
334	20231012	130400	17748040	10040	10000	10040	10000	519
335	20231012	130300	12557800	9960	9960	9960	9960	0
336	20231012	130200	12557800	9960	9960	9960	9960	0
337	20231012	130100	12557800	9960	9960	9960	9960	0
338	20231012	130000	12557800	9960	9960	9960	9960	0
339	20231012	125900	12557800	9960	9960	9960	9960	0
340	20231012	125800	12557800	9960	9960	9960	9960	0
341	20231012	125700	12557800	9960	9960	9960	9960	0
342	20231012	125600	12557800	9960	9960	9960	9960	0
343	20231012	125500	12557800	9960	9960	9960	9960	0
344	20231012	125400	12557800	9960	9960	9960	9960	0
345	20231012	125300	12557800	9960	9960	9960	9960	0
346	20231012	125200	12557800	9960	9960	9960	9960	0
347	20231012	125100	12557800	9960	9960	9960	9960	0
348	20231012	125000	12557800	9960	9960	9960	9960	0
349	20231012	124900	12557800	9960	9960	9960	9960	0
350	20231012	124800	12557800	9960	9960	9960	9960	0
351	20231012	124700	12557800	9960	9960	9960	9960	0
352	20231012	124600	12557800	9960	9960	9960	9960	0
353	20231012	124500	12557800	9960	9960	9960	9960	0
354	20231012	124400	12557800	9960	9960	9960	9960	0
355	20231012	124300	12557800	9960	9960	9960	9960	1
356	20231012	124200	12547840	9950	9950	9950	9950	0
357	20231012	124100	12547840	9950	9950	9950	9950	0
358	20231012	124000	12547840	9950	9950	9950	9950	0
359	20231012	123900	12547840	9950	9950	9950	9950	0
360	20231012	123800	12547840	9950	9950	9950	9950	0
361	20231012	123700	12547840	9950	9950	9950	9950	0
362	20231012	123600	12547840	9950	9950	9950	9950	0
363	20231012	123500	12547840	9950	9950	9950	9950	0
364	20231012	123400	12547840	9950	9950	9950	9950	0
365	20231012	123300	12547840	9950	9950	9950	9950	0
366	20231012	123200	12547840	9950	9950	9950	9950	0
367	20231012	123100	12547840	9950	9950	9950	9950	0
368	20231012	123000	12547840	9950	9950	9950	9950	0
369	20231012	122900	12547840	9950	9950	9950	9950	0
370	20231012	122800	12547840	9950	9950	9950	9950	0
371	20231012	122700	12547840	9950	9950	9950	9950	0
372	20231012	122600	12547840	9950	9950	9950	9950	0
373	20231012	122500	12547840	9950	9950	9950	9950	0
374	20231012	122400	12547840	9950	9950	9950	9950	0
375	20231012	122300	12547840	9950	9950	9950	9950	0
376	20231012	122200	12547840	9950	9950	9950	9950	4
377	20231012	122100	12508040	10000	10000	10000	10000	0
378	20231012	122000	12508040	10000	10000	10000	10000	0
379	20231012	121900	12508040	10000	10000	10000	10000	0
380	20231012	121800	12508040	10000	10000	10000	10000	0
381	20231012	121700	12508040	10000	10000	10000	10000	0
382	20231012	121600	12508040	10000	10000	10000	10000	0
383	20231012	121500	12508040	10000	10000	10000	10000	0
384	20231012	121400	12508040	10000	10000	10000	10000	0
385	20231012	121300	12508040	10000	10000	10000	10000	0
386	20231012	121200	12508040	10000	10000	10000	10000	0
387	20231012	121100	12508040	10000	10000	10000	10000	0
388	20231012	121000	12508040	10000	10000	10000	10000	0
389	20231012	120900	12508040	10000	10000	10000	10000	0
390	20231012	120800	12508040	10000	10000	10000	10000	0
391	20231012	120700	12508040	10000	10000	10000	10000	0
392	20231012	120600	12508040	10000	10000	10000	10000	0
393	20231012	120500	12508040	10000	10000	10000	10000	0
394	20231012	120400	12508040	10000	10000	10000	10000	0
395	20231012	120300	12508040	10000	10000	10000	10000	0
396	20231012	120200	12508040	10000	10000	10000	10000	0
397	20231012	120100	12508040	10000	10000	10000	10000	0
398	20231012	120000	12508040	10000	10000	10000	10000	0
399	20231012	115900	12508040	10000	10000	10000	10000	0
400	20231012	115800	12508040	10000	10000	10000	10000	0
401	20231012	115700	12508040	10000	10000	10000	10000	0
402	20231012	115600	12508040	10000	10000	10000	10000	0
403	20231012	115500	12508040	10000	10000	10000	10000	0
404	20231012	115400	12508040	10000	10000	10000	10000	0
405	20231012	115300	12508040	10000	10000	10000	10000	0
406	20231012	115200	12508040	10000	10000	10000	10000	0
407	20231012	115100	12508040	10000	10000	10000	10000	0
408	20231012	115000	12508040	10000	10000	10000	10000	0
409	20231012	114900	12508040	10000	10000	10000	10000	0
410	20231012	114800	12508040	10000	10000	10000	10000	0
411	20231012	114700	12508040	10000	10000	10000	10000	0
412	20231012	114600	12508040	10000	10000	10000	10000	0
413	20231012	114500	12508040	10000	10000	10000	10000	0
414	20231012	114400	12508040	10000	10000	10000	10000	0
415	20231012	114300	12508040	10000	10000	10000	10000	0
416	20231012	114200	12508040	10000	10000	10000	10000	0
417	20231012	114100	12508040	10000	10000	10000	10000	0
418	20231012	114000	12508040	10000	10000	10000	10000	0
419	20231012	113900	12508040	10000	10000	10000	10000	0
420	20231012	113800	12508040	10000	10000	10000	10000	2
421	20231012	113700	12488040	10000	10000	10000	10000	0
422	20231012	113600	12488040	10000	10000	10000	10000	0
423	20231012	113500	12488040	10000	10000	10000	10000	0
424	20231012	113400	12488040	10000	10000	10000	10000	0
425	20231012	113300	12488040	10000	10000	10000	10000	0
426	20231012	113200	12488040	10000	10000	10000	10000	0
427	20231012	113100	12488040	10000	10000	10000	10000	0
428	20231012	113000	12488040	10000	10000	10000	10000	0
429	20231012	112900	12488040	10000	10000	10000	10000	0
430	20231012	112800	12488040	10000	10000	10000	10000	0
431	20231012	112700	12488040	10000	10000	10000	10000	0
432	20231012	112600	12488040	10000	9990	10000	9990	100
433	20231012	112500	11488480	10000	10000	10000	10000	0
434	20231012	112400	11488480	10000	10000	10000	10000	0
435	20231012	112300	11488480	10000	10000	10000	10000	0
436	20231012	112200	11488480	10000	10000	10000	10000	0
437	20231012	112100	11488480	10000	10000	10000	10000	0
438	20231012	112000	11488480	10000	10000	10000	10000	0
439	20231012	111900	11488480	10000	10000	10000	10000	0
440	20231012	111800	11488480	10000	10000	10000	10000	0
441	20231012	111700	11488480	10000	10000	10000	10000	0
442	20231012	111600	11488480	10000	10000	10000	10000	0
443	20231012	111500	11488480	10000	10000	10000	10000	50
444	20231012	111400	10988480	9950	9950	9950	9950	0
445	20231012	111300	10988480	9950	9950	9950	9950	0
446	20231012	111200	10988480	9950	9950	9950	9950	0
447	20231012	111100	10988480	9950	9950	9950	9950	0
448	20231012	111000	10988480	9950	9950	9950	9950	0
449	20231012	110900	10988480	9950	9950	9950	9950	0
450	20231012	110800	10988480	9950	9950	9950	9950	0
451	20231012	110700	10988480	9950	9950	9950	9950	0
452	20231012	110600	10988480	9950	9950	9950	9950	0
453	20231012	110500	10988480	9950	9950	9950	9950	0
454	20231012	110400	10988480	9950	9950	9950	9950	0
455	20231012	110300	10988480	9950	9950	9950	9950	0
456	20231012	110200	10988480	9950	9950	9950	9950	0
457	20231012	110100	10988480	9950	9950	9950	9950	0
458	20231012	110000	10988480	9950	9950	9950	9950	0
459	20231012	105900	10988480	9950	9950	9950	9950	0
460	20231012	105800	10988480	9950	9950	9950	9950	0
461	20231012	105700	10988480	9950	9950	9950	9950	0
462	20231012	105600	10988480	9950	9950	9950	9950	0
463	20231012	105500	10988480	9950	9950	9950	9950	0
464	20231012	105400	10988480	9950	9950	9950	9950	0
465	20231012	105300	10988480	9950	9950	9950	9950	0
466	20231012	105200	10988480	9950	9950	9950	9950	0
467	20231012	105100	10988480	9950	9950	9950	9950	26
468	20231012	105000	10729780	10040	10000	10040	10000	10
469	20231012	104900	10629490	10000	10000	10000	10000	0
470	20231012	104800	10629490	10000	10000	10000	10000	0
471	20231012	104700	10629490	10000	9990	10000	9990	288
472	20231012	104600	7751750	9900	9900	9900	9900	0
473	20231012	104500	7751750	9900	9900	9900	9900	0
474	20231012	104400	7751750	9900	9900	9900	9900	0
475	20231012	104300	7751750	9900	9900	9900	9900	0
476	20231012	104200	7751750	9900	9900	9900	9900	0
477	20231012	104100	7751750	9900	9910	9910	9900	187
478	20231012	104000	5899440	9930	9930	9930	9930	209
479	20231012	103900	3824070	9990	9990	9990	9990	0
480	20231012	103800	3824070	9990	9990	9990	9990	0
481	20231012	103700	3824070	9990	9990	9990	9990	0
482	20231012	103600	3824070	9990	9990	9990	9990	0
483	20231012	103500	3824070	9990	9990	9990	9990	0
484	20231012	103400	3824070	9990	9990	9990	9990	0
485	20231012	103300	3824070	9990	9990	9990	9990	0
486	20231012	103200	3824070	9990	9990	9990	9990	0
487	20231012	103100	3824070	9990	9950	9990	9950	153
488	20231012	103000	2299350	9950	9950	9950	9950	3
489	20231012	102900	2269500	9930	9930	9930	9930	0
490	20231012	102800	2269500	9930	9930	9930	9930	0
491	20231012	102700	2269500	9930	9930	9930	9930	0
492	20231012	102600	2269500	9930	9930	9930	9930	0
493	20231012	102500	2269500	9930	9930	9930	9930	0
494	20231012	102400	2269500	9930	9930	9930	9930	0
495	20231012	102300	2269500	9930	9930	9930	9930	127
496	20231012	102200	1008390	9940	9940	9940	9940	0
497	20231012	102100	1008390	9940	9940	9940	9940	0
498	20231012	102000	1008390	9940	9940	9940	9940	0
499	20231012	101900	1008390	9940	9940	9940	9940	0
500	20231012	101800	1008390	9940	9940	9940	9940	0
501	20231012	101700	1008390	9940	9940	9940	9940	8
502	20231012	101600	928870	9940	9940	9940	9940	0
503	20231012	101500	928870	9940	9940	9940	9940	0
504	20231012	101400	928870	9940	9940	9940	9940	0
505	20231012	101300	928870	9940	9940	9940	9940	0
506	20231012	101200	928870	9940	9940	9940	9940	0
507	20231012	101100	928870	9940	9940	9940	9940	0
508	20231012	101000	928870	9940	9940	9940	9940	0
509	20231012	100900	928870	9940	9940	9940	9940	0
510	20231012	100800	928870	9940	9940	9940	9940	0
511	20231012	100700	928870	9940	9940	9940	9940	0
512	20231012	100600	928870	9940	9940	9940	9940	0
513	20231012	100500	928870	9940	9940	9940	9940	0
514	20231012	100400	928870	9940	9940	9940	9940	0
515	20231012	100300	928870	9940	9940	9940	9940	0
516	20231012	100200	928870	9940	9940	9940	9940	0
517	20231012	100100	928870	9940	9940	9940	9940	0
518	20231012	100000	928870	9940	9940	9940	9940	0
519	20231012	095900	928870	9940	9940	9940	9940	0
520	20231012	095800	928870	9940	9940	9940	9940	0
521	20231012	095700	928870	9940	9940	9940	9940	5
522	20231012	095600	879170	10000	10000	10000	10000	0
523	20231012	095500	879170	10000	10000	10000	10000	0
524	20231012	095400	879170	10000	10000	10000	10000	0
525	20231012	095300	879170	10000	10000	10000	10000	0
526	20231012	095200	879170	10000	10000	10000	10000	0
527	20231012	095100	879170	10000	10000	10000	10000	0
528	20231012	095000	879170	10000	10000	10000	10000	0
529	20231012	094900	879170	10000	10000	10000	10000	0
530	20231012	094800	879170	10000	10000	10000	10000	0
531	20231012	094700	879170	10000	10000	10000	10000	0
532	20231012	094600	879170	10000	10000	10000	10000	0
533	20231012	094500	879170	10000	10000	10000	10000	0
534	20231012	094400	879170	10000	10000	10000	10000	0
535	20231012	094300	879170	10000	10000	10000	10000	0
536	20231012	094200	879170	10000	10000	10000	10000	0
537	20231012	094100	879170	10000	10000	10000	10000	0
538	20231012	094000	879170	10000	10000	10000	10000	0
539	20231012	093900	879170	10000	10000	10000	10000	0
540	20231012	093800	879170	10000	10000	10000	10000	1
541	20231012	093700	869170	10000	10000	10000	10000	0
542	20231012	093600	869170	10000	10000	10000	10000	0
543	20231012	093500	869170	10000	10000	10000	10000	0
544	20231012	093400	869170	10000	10000	10000	10000	0
545	20231012	093300	869170	10000	10000	10000	10000	0
546	20231012	093200	869170	10000	10000	10000	10000	0
547	20231012	093100	869170	10000	10000	10000	10000	0
548	20231012	093000	869170	10000	10000	10000	10000	1
549	20231012	092900	859170	10020	10020	10020	10020	0
550	20231012	092800	859170	10020	10020	10020	10020	0
551	20231012	092700	859170	10020	10020	10020	10020	0
552	20231012	092600	859170	10020	10020	10020	10020	0
553	20231012	092500	859170	10020	10020	10020	10020	0
554	20231012	092400	859170	10020	10020	10020	10020	0
555	20231012	092300	859170	10020	10020	10020	10020	0
556	20231012	092200	859170	10020	10020	10020	10020	0
557	20231012	092100	859170	10020	10020	10020	10020	0
558	20231012	092000	859170	10020	10020	10020	10020	0
559	20231012	091900	859170	10020	10000	10020	10000	6
560	20231012	091800	799090	9980	9980	9980	9980	0
561	20231012	091700	799090	9980	9930	9980	9930	5
562	20231012	091600	749360	9860	9860	9860	9860	0
563	20231012	091500	749360	9860	9860	9860	9860	0
564	20231012	091400	749360	9860	9860	9860	9860	0
565	20231012	091300	749360	9860	9860	9860	9860	0
566	20231012	091200	749360	9860	9860	9860	9860	0
567	20231012	091100	749360	9860	9860	9860	9860	0
568	20231012	091000	749360	9860	9860	9860	9860	0
569	20231012	090900	749360	9860	9860	9860	9860	0
570	20231012	090800	749360	9860	9860	9860	9860	0
571	20231012	090700	749360	9860	9860	9860	9860	0
572	20231012	090600	749360	9860	9860	9860	9860	0
573	20231012	090500	749360	9860	9860	9860	9860	0
574	20231012	090400	749360	9860	9860	9860	9860	0
575	20231012	090300	749360	9860	9860	9860	9860	0
576	20231012	090200	749360	9860	9860	9860	9860	0
577	20231012	090100	749360	9860	9860	9860	9860	0
578	20231012	090000	749360	9860	9860	9860	9860	76